2,384.50
+1(+0.04%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,400 | 2,384.5 | 2,384.5 | 2,400 | 2,353.1 | 12,444 |
October 16, 2025 | 2,341 | 2,383.5 | 2,383.5 | 2,419.6 | 2,320.2 | 36,600 |
October 15, 2025 | 2,345.2 | 2,332.9 | 2,332.9 | 2,361.4 | 2,306.2 | 18,285 |
October 14, 2025 | 2,353 | 2,310.5 | 2,310.5 | 2,368.1 | 2,302.5 | 15,084 |
October 13, 2025 | 2,398.3 | 2,349.3 | 2,349.3 | 2,398.3 | 2,343.9 | 22,901 |
October 10, 2025 | 2,385 | 2,398.3 | 2,398.3 | 2,429.2 | 2,382 | 14,566 |
October 09, 2025 | 2,399.8 | 2,394.4 | 2,394.4 | 2,415.4 | 2,368.8 | 24,147 |
October 08, 2025 | 2,492 | 2,382.5 | 2,382.5 | 2,492 | 2,367.5 | 32,556 |
October 07, 2025 | 2,488.7 | 2,480.8 | 2,480.8 | 2,488.7 | 2,440 | 31,893 |
October 06, 2025 | 2,350 | 2,492.5 | 2,492.5 | 2,524 | 2,330 | 208,392 |
October 03, 2025 | 2,361.1 | 2,325.3 | 2,325.3 | 2,362.6 | 2,315 | 20,996 |
October 01, 2025 | 2,345 | 2,323.2 | 2,323.2 | 2,354.7 | 2,296.8 | 17,149 |
September 30, 2025 | 2,325 | 2,347.1 | 2,347.1 | 2,361.5 | 2,267.4 | 22,626 |
September 29, 2025 | 2,294 | 2,303.6 | 2,303.6 | 2,334 | 2,291.5 | 23,339 |
September 26, 2025 | 2,359.9 | 2,292.7 | 2,292.7 | 2,373.1 | 2,276.1 | 30,692 |
September 25, 2025 | 2,420 | 2,364.4 | 2,364.4 | 2,420 | 2,359.9 | 25,025 |
September 24, 2025 | 2,450 | 2,412.8 | 2,412.8 | 2,525.9 | 2,370.1 | 40,061 |
September 23, 2025 | 2,480.9 | 2,446.6 | 2,446.6 | 2,483.6 | 2,422.7 | 39,157 |
September 22, 2025 | 2,530 | 2,493.5 | 2,493.5 | 2,559 | 2,430 | 107,666 |
September 19, 2025 | 2,335 | 2,536.7 | 2,536.7 | 2,576 | 2,312.5 | 1.21M |
September 18, 2025 | 2,310.6 | 2,278.6 | 2,278.6 | 2,310.6 | 2,258.7 | 27,357 |
September 17, 2025 | 2,328 | 2,310.6 | 2,310.6 | 2,340 | 2,287 | 29,079 |
September 16, 2025 | 2,324.4 | 2,312.8 | 2,312.8 | 2,330 | 2,292.2 | 15,589 |
September 15, 2025 | 2,269.9 | 2,299.1 | 2,299.1 | 2,322.1 | 2,261 | 25,918 |
September 12, 2025 | 2,285.5 | 2,275.2 | 2,275.2 | 2,298.3 | 2,265.8 | 14,067 |
September 11, 2025 | 2,250 | 2,288.5 | 2,288.5 | 2,339.5 | 2,248 | 15,008 |
September 10, 2025 | 2,245.3 | 2,292.5 | 2,292.5 | 2,335 | 2,245.3 | 36,406 |
September 09, 2025 | 2,275 | 2,245.1 | 2,245.1 | 2,309.2 | 2,235.4 | 20,408 |
September 08, 2025 | 2,261.3 | 2,264.2 | 2,264.2 | 2,315.9 | 2,251.1 | 22,760 |
September 05, 2025 | 2,328.7 | 2,265.1 | 2,265.1 | 2,340.3 | 2,260 | 14,914 |
September 04, 2025 | 2,338 | 2,325.7 | 2,325.7 | 2,359.2 | 2,305 | 18,637 |
September 03, 2025 | 2,325 | 2,317.5 | 2,317.5 | 2,327.8 | 2,290.6 | 18,502 |
September 02, 2025 | 2,253 | 2,310.6 | 2,310.6 | 2,327.8 | 2,235.1 | 22,092 |
September 01, 2025 | 2,221.7 | 2,248.7 | 2,248.7 | 2,265.6 | 2,221.7 | 13,938 |
August 29, 2025 | 2,250 | 2,214.7 | 2,214.7 | 2,276.3 | 2,206.4 | 20,150 |
August 28, 2025 | 2,220 | 2,239.2 | 2,239.2 | 2,280 | 2,207.2 | 15,612 |
August 26, 2025 | 2,283 | 2,236.4 | 2,236.4 | 2,304.8 | 2,221 | 23,935 |
August 25, 2025 | 2,309.9 | 2,283 | 2,283 | 2,345.2 | 2,265.2 | 20,784 |
August 22, 2025 | 2,320 | 2,287 | 2,287 | 2,320.1 | 2,275 | 14,444 |
August 21, 2025 | 2,310 | 2,309.3 | 2,309.3 | 2,355.1 | 2,303 | 17,031 |
August 20, 2025 | 2,300.2 | 2,326.8 | 2,326.8 | 2,340 | 2,300.2 | 13,302 |
August 19, 2025 | 2,358.8 | 2,305.4 | 2,305.4 | 2,358.8 | 2,275 | 25,173 |
August 18, 2025 | 2,229.9 | 2,348.8 | 2,348.8 | 2,371.1 | 2,229.9 | 48,501 |
August 14, 2025 | 2,269 | 2,219.8 | 2,219.8 | 2,279.1 | 2,207.9 | 18,131 |
August 13, 2025 | 2,250 | 2,250.1 | 2,250.1 | 2,285.6 | 2,214 | 30,855 |
August 12, 2025 | 2,350 | 2,246.8 | 2,246.8 | 2,350 | 2,226.5 | 46,469 |
August 11, 2025 | 2,309.1 | 2,322.9 | 2,322.9 | 2,353.5 | 2,276.5 | 44,544 |
August 08, 2025 | 2,370 | 2,310.2 | 2,310.2 | 2,384.5 | 2,271.5 | 44,732 |
August 07, 2025 | 2,420 | 2,354.8 | 2,354.8 | 2,441.6 | 2,286.4 | 93,613 |
August 06, 2025 | 2,500 | 2,452.4 | 2,452.4 | 2,500 | 2,410 | 90,828 |
August 05, 2025 | 2,689.8 | 2,618.8 | 2,618.8 | 2,700 | 2,564.2 | 89,903 |
August 04, 2025 | 2,620 | 2,663.2 | 2,663.2 | 2,699.9 | 2,578.2 | 21,448 |
August 01, 2025 | 2,664 | 2,609.9 | 2,609.9 | 2,676 | 2,595 | 14,015 |
July 31, 2025 | 2,641 | 2,645.3 | 2,645.3 | 2,669.5 | 2,610.1 | 32,957 |
July 30, 2025 | 2,692 | 2,695.8 | 2,695.8 | 2,724.7 | 2,638 | 31,468 |
July 29, 2025 | 2,564.2 | 2,692.9 | 2,692.9 | 2,718.5 | 2,552.1 | 31,580 |
July 28, 2025 | 2,645 | 2,564.2 | 2,564.2 | 2,671 | 2,544.2 | 28,700 |
July 25, 2025 | 2,692.1 | 2,650 | 2,650 | 2,717.9 | 2,639 | 17,013 |
July 24, 2025 | 2,746 | 2,712.1 | 2,712.1 | 2,757.7 | 2,707.2 | 10,864 |
July 23, 2025 | 2,720.3 | 2,745.3 | 2,745.3 | 2,759.9 | 2,700.1 | 15,894 |